RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	63.89	63.99	63.48	63.77	63.77	-0.34%	551,945
Aug 13, 2026	63.63	64.21	63.06	63.99	63.99	1.68%	432,112
Aug 12, 2026	62.98	64.05	62.65	62.93	62.93	-1.58%	533,685
Aug 11, 2026	63.23	64.33	62.86	63.94	63.94	0.57%	572,912
Aug 10, 2026	63.62	64.44	63.00	63.58	63.58	-1.01%	599,974
Aug 7, 2026	63.51	65.65	63.26	64.23	64.23	-0.23%	1,013,311
Aug 6, 2026	63.32	64.46	62.75	64.38	64.38	2.48%	933,811
Aug 5, 2026	62.53	63.00	62.03	62.82	62.82	1.62%	599,361
Aug 4, 2026	60.39	61.90	59.81	61.82	61.82	0.86%	584,969
Aug 3, 2026	61.63	62.55	60.87	61.29	61.29	0.08%	737,651
Jul 31, 2026	60.38	61.62	60.38	61.24	61.24	0.02%	869,047
Jul 30, 2026	64.81	64.96	60.73	61.23	61.23	-6.73%	950,562
Jul 29, 2026	63.91	65.84	63.51	65.65	65.65	0.84%	1,217,729
Jul 28, 2026	64.94	66.91	64.39	65.10	65.10	1.64%	1,490,390
Jul 27, 2026	62.00	64.30	62.00	64.05	64.05	3.44%	1,113,317
Jul 24, 2026	60.14	62.23	60.14	61.92	61.92	1.24%	1,287,860
Jul 23, 2026	57.00	62.12	56.61	61.16	61.16	3.68%	1,504,198
Jul 22, 2026	60.04	60.04	58.43	58.99	58.99	-2.01%	964,457
Jul 21, 2026	61.07	61.92	59.95	60.20	60.20	-2.45%	765,361
Jul 20, 2026	61.33	62.06	61.03	61.71	61.71	0.23%	881,188
Jul 17, 2026	60.40	61.59	60.30	61.57	61.57	3.34%	1,041,450
Jul 16, 2026	58.35	59.77	58.19	59.58	59.58	2.64%	643,828
Jul 15, 2026	59.46	59.46	57.96	58.05	58.05	-3.48%	862,987
Jul 14, 2026	60.72	61.24	60.11	60.14	60.14	-2.15%	595,538
Jul 13, 2026	61.30	61.72	60.59	61.46	61.46	1.34%	580,828
Jul 10, 2026	60.57	60.77	59.81	60.65	60.65	0.85%	481,814
Jul 9, 2026	60.91	61.02	59.72	60.14	60.14	-0.92%	716,361
Jul 8, 2026	62.23	62.36	60.67	60.70	60.70	-2.29%	854,724
Jul 7, 2026	62.51	63.30	61.72	62.12	62.12	0.55%	788,764
Jul 6, 2026	62.16	62.43	61.24	61.78	61.78	-1.18%	961,871
Jul 2, 2026	61.21	62.61	60.26	62.52	62.52	3.07%	1,091,949
Jul 1, 2026	59.48	61.13	59.06	60.66	60.66	2.69%	1,329,090
Jun 30, 2026	58.19	59.18	57.96	59.07	59.07	1.15%	1,233,204
Jun 29, 2026	57.45	58.48	57.14	58.40	58.40	1.46%	1,322,374
Jun 26, 2026	55.60	57.56	55.28	57.56	57.56	4.41%	1,165,167
Jun 25, 2026	54.45	55.50	54.40	55.13	55.13	0.69%	682,155
Jun 24, 2026	54.24	55.07	53.87	54.75	54.75	1.69%	745,283
Jun 23, 2026	53.69	53.90	52.99	53.84	53.84	2.09%	729,814
Jun 22, 2026	53.16	53.98	52.73	52.74	52.74	-0.66%	786,779
Jun 18, 2026	53.10	53.22	51.78	53.09	53.09	0.64%	1,623,800
Jun 17, 2026	53.55	54.56	52.47	52.75	52.75	-2.41%	950,544
Jun 16, 2026	53.98	54.44	53.28	54.05	54.05	0.86%	632,650
Jun 15, 2026	53.90	54.64	53.53	53.59	53.59	-1.40%	917,927
Jun 12, 2026	54.01	54.85	53.57	54.35	54.35	0.41%	1,306,933
Jun 11, 2026	54.21	54.67	53.89	54.13	54.13	0.35%	1,199,993
Jun 10, 2026	52.78	54.20	52.73	53.94	53.94	3.23%	1,017,582
Jun 9, 2026	52.12	53.25	51.81	52.25	52.25	0.27%	763,396
Jun 8, 2026	51.59	52.66	51.56	52.11	52.11	-0.52%	1,030,394
Jun 5, 2026	51.00	52.67	50.83	52.38	52.38	4.03%	915,813
Jun 4, 2026	51.10	51.78	50.25	50.35	50.35	0.54%	1,203,355